Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.66 | 31.74 | 30.14 | 30.50 | 548,386 | -2.08(-6.38%) |
Apr 29, 2020 | 31.98 | 33.95 | 31.69 | 32.58 | 709,888 | +1.98(+6.47%) |
Apr 28, 2020 | 31.00 | 31.90 | 29.86 | 30.60 | 430,241 | +0.68(+2.27%) |
Apr 27, 2020 | 28.71 | 30.26 | 28.56 | 29.92 | 860,767 | +1.72(+6.10%) |
Apr 24, 2020 | 28.65 | 28.98 | 27.44 | 28.20 | 547,600 | -0.32(-1.12%) |
Apr 23, 2020 | 27.55 | 28.65 | 26.87 | 28.52 | 945,256 | +0.94(+3.41%) |
Apr 22, 2020 | 26.41 | 27.85 | 25.81 | 27.58 | 623,842 | +1.91(+7.44%) |
Apr 21, 2020 | 25.27 | 26.06 | 24.75 | 25.67 | 418,256 | -0.62(-2.36%) |
Apr 20, 2020 | 26.58 | 27.42 | 25.84 | 26.29 | 886,809 | -1.00(-3.66%) |
Apr 17, 2020 | 26.72 | 28.09 | 26.69 | 27.29 | 526,400 | +1.83(+7.19%) |
Apr 16, 2020 | 25.33 | 25.88 | 24.63 | 25.46 | 918,833 | +0.24(+0.95%) |
Apr 15, 2020 | 25.22 | 26.00 | 24.85 | 25.22 | 653,160 | -1.18(-4.47%) |
Apr 14, 2020 | 26.97 | 27.75 | 25.33 | 26.40 | 621,613 | +0.20(+0.76%) |
Apr 13, 2020 | 27.08 | 27.08 | 24.83 | 26.20 | 659,815 | -0.96(-3.53%) |
Apr 09, 2020 | 27.00 | 28.29 | 26.39 | 27.16 | 693,500 | +1.30(+5.03%) |
Apr 08, 2020 | 25.20 | 26.50 | 24.74 | 25.86 | 1,323,832 | +1.36(+5.55%) |
Apr 07, 2020 | 24.84 | 26.40 | 24.15 | 24.50 | 1,228,889 | +1.18(+5.06%) |
Apr 06, 2020 | 23.06 | 24.38 | 22.61 | 23.32 | 1,006,054 | +1.55(+7.12%) |
Apr 03, 2020 | 21.77 | 22.10 | 20.51 | 21.77 | 1,196,000 | -0.19(-0.87%) |
Apr 02, 2020 | 22.36 | 23.70 | 21.61 | 21.96 | 609,457 | -0.68(-3.00%) |
Apr 01, 2020 | 23.89 | 24.29 | 22.51 | 22.64 | 577,525 | -2.75(-10.83%) |
Mar 31, 2020 | 26.53 | 27.09 | 24.75 | 25.39 | 687,828 | -1.16(-4.37%) |
Mar 30, 2020 | 26.65 | 27.41 | 24.69 | 26.55 | 759,942 | +0.06(+0.23%) |
Mar 27, 2020 | 25.04 | 27.33 | 24.60 | 26.49 | 1,351,700 | -0.17(-0.64%) |
Mar 26, 2020 | 25.84 | 28.71 | 24.83 | 26.66 | 1,279,842 | +2.83(+11.88%) |
Mar 25, 2020 | 23.00 | 27.00 | 22.50 | 23.83 | 2,223,266 | +2.76(+13.10%) |
Mar 24, 2020 | 19.05 | 21.99 | 18.94 | 21.07 | 830,231 | +2.52(+13.58%) |
Mar 23, 2020 | 18.62 | 19.60 | 17.12 | 18.55 | 639,651 | -0.06(-0.32%) |
Mar 20, 2020 | 20.56 | 21.35 | 18.48 | 18.61 | 1,162,900 | -1.82(-8.91%) |
Mar 19, 2020 | 17.37 | 21.40 | 16.27 | 20.43 | 1,559,547 | +3.45(+20.32%) |
Mar 18, 2020 | 22.47 | 22.85 | 14.20 | 16.98 | 2,015,132 | -7.18(-29.72%) |
Mar 17, 2020 | 26.22 | 27.13 | 21.00 | 24.16 | 1,481,261 | -1.52(-5.92%) |
Mar 16, 2020 | 24.50 | 27.60 | 24.50 | 25.68 | 925,432 | -2.49(-8.84%) |
Mar 13, 2020 | 22.45 | 29.77 | 22.25 | 28.17 | 2,267,900 | +6.96(+32.81%) |
Mar 12, 2020 | 27.11 | 27.18 | 20.81 | 21.21 | 1,588,328 | -7.29(-25.58%) |
Mar 11, 2020 | 29.71 | 30.30 | 27.93 | 28.50 | 1,097,359 | -1.94(-6.37%) |
Mar 10, 2020 | 30.86 | 31.21 | 29.51 | 30.44 | 906,170 | +0.58(+1.94%) |
Mar 09, 2020 | 28.78 | 31.15 | 28.20 | 29.86 | 986,159 | -0.31(-1.03%) |
Mar 06, 2020 | 32.56 | 33.70 | 29.05 | 30.17 | 1,546,100 | -3.19(-9.56%) |
Mar 05, 2020 | 32.91 | 33.46 | 32.65 | 33.36 | 678,733 | -0.17(-0.51%) |
Mar 04, 2020 | 33.76 | 33.76 | 32.48 | 33.53 | 870,457 | +0.32(+0.96%) |
Mar 03, 2020 | 34.06 | 34.55 | 32.45 | 33.21 | 885,204 | -1.02(-2.98%) |
Mar 02, 2020 | 34.28 | 34.72 | 33.75 | 34.23 | 992,980 | +0.07(+0.20%) |
Feb 28, 2020 | 33.43 | 35.12 | 33.24 | 34.16 | 1,053,000 | +0.23(+0.68%) |
Feb 27, 2020 | 33.53 | 34.97 | 33.12 | 33.93 | 1,091,039 | -0.18(-0.53%) |
Feb 26, 2020 | 34.73 | 35.75 | 34.05 | 34.11 | 714,182 | -0.56(-1.62%) |
Feb 25, 2020 | 36.53 | 36.64 | 34.63 | 34.67 | 802,609 | -1.63(-4.49%) |
Feb 24, 2020 | 35.20 | 36.43 | 34.66 | 36.30 | 1,011,850 | +0.10(+0.28%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.56 | 36.20 | 991,100 | -2.10(-5.49%) |
Feb 20, 2020 | 37.03 | 39.74 | 37.00 | 38.30 | 2,057,284 | +3.13(+8.91%) |
Feb 19, 2020 | 34.13 | 35.46 | 34.13 | 35.17 | 1,105,345 | +1.07(+3.14%) |
Feb 18, 2020 | 34.00 | 34.75 | 34.00 | 34.10 | 535,710 | +0.15(+0.44%) |
Feb 14, 2020 | 32.90 | 34.13 | 32.82 | 33.95 | 709,600 | +0.43(+1.28%) |
Feb 13, 2020 | 33.79 | 34.16 | 33.19 | 33.52 | 659,551 | -0.47(-1.38%) |
Feb 12, 2020 | 33.74 | 34.12 | 33.42 | 33.99 | 431,001 | +0.57(+1.71%) |
Feb 11, 2020 | 33.72 | 33.75 | 33.14 | 33.42 | 649,205 | +0.13(+0.39%) |
Feb 10, 2020 | 34.32 | 34.47 | 33.22 | 33.29 | 759,481 | -1.26(-3.65%) |
Feb 07, 2020 | 34.94 | 35.26 | 34.19 | 34.55 | 672,900 | -0.60(-1.71%) |
Feb 06, 2020 | 34.55 | 35.50 | 34.26 | 35.15 | 1,035,858 | +0.94(+2.75%) |
Feb 05, 2020 | 34.75 | 34.93 | 33.62 | 34.21 | 9,984,247 | -0.02(-0.06%) |
Feb 04, 2020 | 32.40 | 34.41 | 32.16 | 34.23 | 3,250,942 | +2.41(+7.57%) |